ロート製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 2,787 | 2,800 | 2,775 | 2,796.5 | +0.5 | ±0% | 471,900 |
| 2023/12/25 | 2,816.5 | 2,843.5 | 2,788 | 2,796 | -20.5 | -0.7% | 332,800 |
| 2023/12/22 | 2,796.5 | 2,826 | 2,791.5 | 2,816.5 | +41 | +1.5% | 532,800 |
| 2023/12/21 | 2,835.5 | 2,838.5 | 2,772 | 2,775.5 | -53 | -1.9% | 660,700 |
| 2023/12/20 | 2,880 | 2,889 | 2,813.5 | 2,828.5 | -1.5 | -0.1% | 1,089,500 |
| 2023/12/19 | 2,771.5 | 2,837 | 2,770.5 | 2,830 | +108.5 | +4% | 1,283,200 |
| 2023/12/18 | 2,755 | 2,757.5 | 2,666.5 | 2,721.5 | -83.5 | -3% | 2,237,000 |
| 2023/12/15 | 2,870 | 2,886.5 | 2,793 | 2,805 | -103 | -3.5% | 1,252,300 |
| 2023/12/14 | 2,952 | 2,976.5 | 2,906 | 2,908 | -71.5 | -2.4% | 815,600 |
| 2023/12/13 | 2,997.5 | 3,010 | 2,956 | 2,979.5 | +17.5 | +0.6% | 1,034,200 |
| 2023/12/12 | 3,042 | 3,043 | 2,955 | 2,962 | -69 | -2.3% | 945,100 |
| 2023/12/11 | 3,022 | 3,045 | 2,996 | 3,031 | +27 | +0.9% | 618,700 |
| 2023/12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -66 | -2.1% | 1,028,700 |
| 2023/12/07 | 3,097 | 3,107 | 3,054 | 3,070 | -43 | -1.4% | 587,300 |
| 2023/12/06 | 3,066 | 3,113 | 3,066 | 3,113 | +47 | +1.5% | 490,800 |
| 2023/12/05 | 3,042 | 3,084 | 3,038 | 3,066 | -2 | -0.1% | 497,000 |
| 2023/12/04 | 3,054 | 3,097 | 3,049 | 3,068 | -29 | -0.9% | 427,800 |
| 2023/12/01 | 3,137 | 3,145 | 3,087 | 3,097 | +7 | +0.2% | 444,500 |
| 2023/11/30 | 3,090 | 3,104 | 3,069 | 3,090 | -20 | -0.6% | 827,500 |
| 2023/11/29 | 3,132 | 3,150 | 3,101 | 3,110 | -59 | -1.9% | 646,600 |
| 2023/11/28 | 3,195 | 3,206 | 3,141 | 3,169 | -26 | -0.8% | 669,000 |
| 2023/11/27 | 3,211 | 3,218 | 3,169 | 3,195 | -10 | -0.3% | 793,400 |
| 2023/11/24 | 3,212 | 3,237 | 3,162 | 3,205 | +22 | +0.7% | 997,900 |
| 2023/11/22 | 3,099 | 3,209 | 3,092 | 3,183 | +99 | +3.2% | 1,055,900 |
| 2023/11/21 | 3,100 | 3,105 | 3,042 | 3,084 | -39 | -1.2% | 1,430,800 |
| 2023/11/20 | 3,189 | 3,207 | 3,113 | 3,123 | -68 | -2.1% | 1,138,700 |
| 2023/11/17 | 3,180 | 3,202 | 3,152 | 3,191 | +31 | +1% | 772,700 |
| 2023/11/16 | 3,218 | 3,226 | 3,124 | 3,160 | -23 | -0.7% | 1,040,500 |
| 2023/11/15 | 3,330 | 3,330 | 3,170 | 3,183 | -113 | -3.4% | 2,028,900 |
| 2023/11/14 | 3,260 | 3,305 | 3,215 | 3,296 | +16 | +0.5% | 2,042,300 |
| 2023/11/13 | 3,440 | 3,474 | 3,243 | 3,280 | -303 | -8.5% | 2,935,800 |
| 2023/11/10 | 3,555 | 3,586 | 3,516 | 3,583 | +21 | +0.6% | 962,700 |
| 2023/11/09 | 3,526 | 3,580 | 3,487 | 3,562 | +34 | +1% | 636,300 |
| 2023/11/08 | 3,586 | 3,588 | 3,494 | 3,528 | -40 | -1.1% | 863,800 |
| 2023/11/07 | 3,640 | 3,679 | 3,564 | 3,568 | -36 | -1% | 832,100 |
| 2023/11/06 | 3,641 | 3,672 | 3,599 | 3,604 | +30 | +0.8% | 938,100 |
| 2023/11/02 | 3,580 | 3,599 | 3,551 | 3,574 | +23 | +0.6% | 538,800 |
| 2023/11/01 | 3,599 | 3,599 | 3,505 | 3,551 | +59 | +1.7% | 576,300 |
| 2023/10/31 | 3,471 | 3,505 | 3,411 | 3,492 | +51 | +1.5% | 780,100 |
| 2023/10/30 | 3,432 | 3,492 | 3,408 | 3,441 | -131 | -3.7% | 907,200 |
| 2023/10/27 | 3,534 | 3,573 | 3,486 | 3,572 | +17 | +0.5% | 698,400 |
| 2023/10/26 | 3,521 | 3,568 | 3,502 | 3,555 | -15 | -0.4% | 1,002,800 |
| 2023/10/25 | 3,555 | 3,615 | 3,527 | 3,570 | +106 | +3.1% | 1,313,800 |
| 2023/10/24 | 3,426 | 3,469 | 3,357 | 3,464 | +36 | +1.1% | 818,600 |
| 2023/10/23 | 3,386 | 3,450 | 3,377 | 3,428 | +33 | +1% | 815,500 |
| 2023/10/20 | 3,348 | 3,419 | 3,336 | 3,395 | +18 | +0.5% | 655,600 |
| 2023/10/19 | 3,384 | 3,459 | 3,351 | 3,377 | -59 | -1.7% | 708,100 |
| 2023/10/18 | 3,450 | 3,467 | 3,366 | 3,436 | -20 | -0.6% | 777,100 |
| 2023/10/17 | 3,529 | 3,543 | 3,428 | 3,456 | +48 | +1.4% | 965,600 |
| 2023/10/16 | 3,583 | 3,584 | 3,398 | 3,408 | -168 | -4.7% | 1,395,700 |
351～
400
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「ロート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロート | 199,100円 | +8.4% | +0.2% | 2.11% | 14.47倍 | 1.73倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 小野薬 | 150,800円 | +0.6% | +43.3% | 5.31% | 10.57倍 | 0.91倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| 参天薬 | 160,500円 | -2.0% | -7.3% | 2.37% | 16.05倍 | 1.90倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| 久光薬 | 406,200円 | +5.8% | +1.2% | 2.95% | 13.48倍 | 1.07倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| 住友ファーマ | 82,700円 | -11.0% | +206.6% | 0.00% | 8.21倍 | 1.94倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
